| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -1.12% | 12,400 | 0 | 0 |
26.50
27.50
26.50
|
|
2 tháng
(2026-07-13) |
1.30 | 5.16% | 13,400 | 0 | 0 |
24
27.50
26.50
|
|
3 tháng
(2026-06-15) |
1.48 | 5.91% | 18,000 | 0 | 0 |
22.75
27.50
26.50
|
|
6 tháng
(2026-03-16) |
1.48 | 5.91% | 24,100 | 0 | 0 |
22.75
27.50
26.50
|
|
12 tháng
(2025-09-16) |
2.24 | 9.22% | 42,100 | 0 | 0 |
21.99
27.50
26.50
|
|
24 tháng
(2024-09-23) |
14.17 | 114.98% | 93,140 | 0 | 0 |
12.33
28.11
26.50
|
|
36 tháng
(2023-09-27) |
10.82 | 68.99% | 117,340 | 0 | 0 |
11.07
28.11
26.50
|
|
60 tháng
(2021-10-07) |
16.98 | 178.30% | 118,740 | 0 | 0 |
9.52
28.11
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/08/2026 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/08/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/08/2026 |
27
|
200 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
| 21/08/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/08/2026 |
26.50
|
300 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 19/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 18/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 17/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 14/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 13/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 12/08/2026 |
26.80
|
10,800 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 11/08/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/08/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 31/07/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/07/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 23/07/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/07/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 20/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/07/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/07/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 14/07/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 13/07/2026: Cổ tức tiền mặt tỉ lệ: 17.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 13/07/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 10/07/2026 |
25.40
|
300 | 24.64 | 25.40 | 24.64 | 0 | 0 | 0 | |
| 09/07/2026 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 08/07/2026 |
25.10
|
500 | 23.58 | 25.10 | 23.58 | 0 | 0 | 0 | |
| 07/07/2026 |
23.88
|
900 | 23.50 | 23.88 | 23.50 | 0 | 0 | 0 | |
| 06/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 03/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 02/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 01/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 30/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 29/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 26/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 25/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 24/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 23/06/2026 |
22.75
|
2,500 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 22/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 19/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 18/06/2026 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 17/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 16/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 15/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 12/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 11/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 10/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 09/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 08/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 05/06/2026 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 04/06/2026 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 03/06/2026 |
26.16
|
200 | 25.78 | 26.16 | 25.78 | 0 | 0 | 0 | |
| 02/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 01/06/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 29/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 28/05/2026 |
25.78
|
200 | 25.02 | 25.78 | 25.02 | 0 | 0 | 0 | |
| 27/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 26/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 25/05/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 22/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 21/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 20/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 19/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 18/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 15/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 14/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 13/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 12/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 11/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 08/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 07/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 06/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 05/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/05/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 29/04/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 28/04/2026 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 24/04/2026 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 23/04/2026 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 22/04/2026 |
25.78
|
100 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 21/04/2026 |
25.78
|
100 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 20/04/2026 |
25.78
|
700 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 17/04/2026 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |